Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provectus Pharma (OP: PVCT )

0.1899 +0.0039 (+2.10%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1190 0.1299 0.1124 0.1237 586,453 +0.01(+4.83%)
Jan 30, 2024 0.1130 0.1180 0.1080 0.1180 362,568 +0.01(+4.52%)
Jan 29, 2024 0.1059 0.1129 0.1010 0.1129 157,947 +0.01(+7.83%)
Jan 26, 2024 0.0940 0.1055 0.0930 0.1047 111,075 -0.00(-0.10%)
Jan 25, 2024 0.1010 0.1080 0.0975 0.1048 121,230 +0.00(+3.87%)
Jan 24, 2024 0.1026 0.1064 0.0975 0.1009 95,088 -0.00(-3.17%)
Jan 23, 2024 0.1061 0.1112 0.1011 0.1042 263,971 -0.00(-1.79%)
Jan 22, 2024 0.1097 0.1100 0.1046 0.1061 130,091 -0.00(-0.84%)
Jan 19, 2024 0.1000 0.1090 0.0950 0.1070 376,335 +0.01(+7.00%)
Jan 18, 2024 0.0941 0.1000 0.0941 0.1000 51,400 +0.00(+0.10%)
Jan 17, 2024 0.0932 0.1000 0.0932 0.0999 18,951 +0.00(+1.73%)
Jan 16, 2024 0.1033 0.1033 0.0982 0.0982 74,665 -0.00(-4.57%)
Jan 12, 2024 0.1025 0.1050 0.1000 0.1029 72,939 +0.00(+0.39%)
Jan 11, 2024 0.1022 0.1099 0.1000 0.1025 129,177 -0.01(-5.96%)
Jan 10, 2024 0.1102 0.1102 0.1050 0.1090 87,366 -0.01(-4.80%)
Jan 09, 2024 0.1147 0.1147 0.1080 0.1145 58,117 -0.00(-0.17%)
Jan 08, 2024 0.1125 0.1147 0.1062 0.1147 96,314 -0.00(-1.63%)
Jan 05, 2024 0.1194 0.1194 0.1065 0.1166 187,832 -0.00(-2.35%)
Jan 04, 2024 0.1020 0.1194 0.1000 0.1194 61,550 +0.02(+19.64%)
Jan 03, 2024 0.1048 0.1049 0.0930 0.0998 113,731 -0.01(-4.77%)
Jan 02, 2024 0.0850 0.1049 0.0850 0.1048 135,194 +0.01(+9.17%)
Dec 29, 2023 0.0937 0.0960 0.0850 0.0960 301,871 +0.00(+2.45%)
Dec 28, 2023 0.0998 0.1030 0.0811 0.0937 424,116 -0.01(-6.21%)
Dec 27, 2023 0.0920 0.1030 0.0920 0.0999 250,301 -0.00(-0.10%)
Dec 26, 2023 0.0899 0.1020 0.0851 0.1000 405,366 +0.01(+5.26%)
Dec 22, 2023 0.0941 0.0975 0.0900 0.0950 97,751 -0.00(-2.96%)
Dec 21, 2023 0.0963 0.1000 0.0825 0.0979 355,923 +0.00(+1.35%)
Dec 20, 2023 0.1000 0.1000 0.0958 0.0966 144,550 -0.00(-3.40%)
Dec 19, 2023 0.0870 0.1000 0.0870 0.1000 43,606 +0.01(+8.58%)
Dec 18, 2023 0.1090 0.1098 0.0870 0.0921 477,804 -0.02(-15.50%)
Dec 15, 2023 0.1054 0.1090 0.1054 0.1090 29,502 +0.01(+5.83%)
Dec 14, 2023 0.1088 0.1089 0.1002 0.1030 354,616 -0.00(-1.81%)
Dec 13, 2023 0.1001 0.1088 0.1001 0.1049 189,278 -0.00(-0.10%)
Dec 12, 2023 0.1013 0.1090 0.1000 0.1050 149,984 -0.00(-1.32%)
Dec 11, 2023 0.1117 0.1150 0.1012 0.1064 111,616 -0.01(-7.40%)
Dec 08, 2023 0.1090 0.1149 0.1090 0.1149 48,127 +0.00(+0.79%)
Dec 07, 2023 0.1200 0.1200 0.1005 0.1140 169,428 +0.00(+0.88%)
Dec 06, 2023 0.1391 0.1398 0.1130 0.1130 410,038 -0.03(-20.42%)
Dec 05, 2023 0.1400 0.1479 0.1390 0.1420 119,681 +0.00(+1.36%)
Dec 04, 2023 0.1560 0.1585 0.1370 0.1401 361,115 -0.02(-10.13%)
Dec 01, 2023 0.1599 0.1599 0.1461 0.1559 361,141 +0.01(+3.93%)
Nov 30, 2023 0.1255 0.1500 0.1201 0.1500 1,004,680 +0.02(+19.52%)
Nov 29, 2023 0.1256 0.1300 0.1170 0.1255 101,347 -0.00(-0.08%)
Nov 28, 2023 0.1201 0.1260 0.1153 0.1256 88,149 +0.00(+0.48%)
Nov 27, 2023 0.1350 0.1350 0.1188 0.1250 279,287 -0.01(-7.41%)
Nov 24, 2023 0.1275 0.1350 0.1275 0.1350 6,500 +0.00(+0.00%)
Nov 22, 2023 0.1293 0.1399 0.1261 0.1350 122,330 -0.01(-6.25%)
Nov 21, 2023 0.1450 0.1468 0.1340 0.1440 211,382 -0.00(-3.23%)
Nov 20, 2023 0.1457 0.1489 0.1440 0.1488 63,586 -0.00(-0.20%)
Nov 17, 2023 0.1426 0.1585 0.1425 0.1491 344,620 +0.01(+3.54%)
Nov 16, 2023 0.1409 0.1500 0.1409 0.1440 67,606 -0.01(-4.00%)
Nov 15, 2023 0.1390 0.1590 0.1350 0.1500 569,886 +0.01(+7.14%)
Nov 14, 2023 0.1485 0.1650 0.1311 0.1400 754,949 -0.01(-5.72%)
Nov 13, 2023 0.1350 0.1735 0.1350 0.1485 1,036,060 +0.01(+6.07%)
Nov 10, 2023 0.1257 0.1445 0.1215 0.1400 1,004,781 +0.01(+7.69%)
Nov 09, 2023 0.1240 0.1300 0.1180 0.1300 205,900 +0.01(+12.46%)
Nov 08, 2023 0.1190 0.1240 0.1141 0.1156 214,508 -0.00(-1.28%)
Nov 07, 2023 0.1106 0.1178 0.1100 0.1171 64,145 +0.00(+0.09%)
Nov 06, 2023 0.1085 0.1175 0.1050 0.1170 252,889 +0.01(+7.34%)
Nov 03, 2023 0.1060 0.1390 0.1060 0.1090 1,832,527 +0.00(+3.81%)
Nov 02, 2023 0.0820 0.1140 0.0780 0.1050 1,376,345 +0.02(+31.25%)
Nov 01, 2023 0.0740 0.0800 0.0726 0.0800 126,858 +0.00(+0.00%)
Oct 31, 2023 0.0752 0.0800 0.0727 0.0800 16,301 +0.00(+4.71%)
Oct 30, 2023 0.0697 0.0764 0.0652 0.0764 467,685 +0.01(+9.46%)
Oct 27, 2023 0.0665 0.0698 0.0652 0.0698 45,107 +0.00(+5.12%)
Oct 26, 2023 0.0695 0.0699 0.0623 0.0664 82,416 -0.00(-4.87%)
Oct 25, 2023 0.0616 0.0700 0.0606 0.0698 270,698 +0.00(+1.16%)
Oct 24, 2023 0.0690 0.0690 0.0690 0.0690 31,144 +0.00(+0.00%)
Oct 23, 2023 0.0585 0.0699 0.0570 0.0690 264,824 -0.01(-9.21%)
Oct 20, 2023 0.0600 0.0820 0.0600 0.0760 366,242 +0.01(+16.92%)
Oct 19, 2023 0.0649 0.0651 0.0596 0.0650 176,700 -0.00(-0.15%)
Oct 18, 2023 0.0652 0.0660 0.0560 0.0651 602,302 -0.00(-4.69%)
Oct 17, 2023 0.0700 0.0750 0.0652 0.0683 321,684 +0.00(+1.04%)
Oct 16, 2023 0.0700 0.0761 0.0610 0.0676 680,211 -0.00(-3.43%)
Oct 13, 2023 0.0750 0.0774 0.0675 0.0700 1,341,795 -0.01(-12.39%)
Oct 12, 2023 0.0825 0.0825 0.0700 0.0799 116,637 +0.00(+6.25%)
Oct 11, 2023 0.0826 0.0826 0.0712 0.0752 13,397 -0.00(-1.31%)
Oct 10, 2023 0.0797 0.0830 0.0762 0.0762 16,100 -0.01(-8.30%)
Oct 09, 2023 0.0774 0.0831 0.0761 0.0831 16,400 +0.00(+0.00%)
Oct 06, 2023 0.0775 0.0832 0.0711 0.0831 64,400 -0.00(-1.07%)
Oct 05, 2023 0.0800 0.0840 0.0700 0.0840 423,656 +0.00(+0.00%)
Oct 04, 2023 0.0780 0.0840 0.0780 0.0840 50,508 +0.01(+7.69%)
Oct 03, 2023 0.0803 0.0813 0.0780 0.0780 203,917 -0.00(-4.99%)
Oct 02, 2023 0.0802 0.0845 0.0802 0.0821 78,000 -0.00(-2.84%)
Sep 29, 2023 0.0845 0.0845 0.0801 0.0845 49,301 +0.00(+1.93%)
Sep 28, 2023 0.0800 0.0844 0.0800 0.0829 45,320 +0.00(+3.62%)
Sep 27, 2023 0.0845 0.0845 0.0790 0.0800 234,501 +0.00(+0.25%)
Sep 26, 2023 0.0800 0.0852 0.0785 0.0798 234,729 -0.00(-3.27%)
Sep 25, 2023 0.0848 0.0852 0.0819 0.0825 9,728 +0.00(+4.43%)
Sep 22, 2023 0.0958 0.0958 0.0700 0.0790 580,487 -0.01(-12.03%)
Sep 21, 2023 0.0911 0.0998 0.0856 0.0898 84,971 -0.01(-6.46%)
Sep 20, 2023 0.0940 0.0998 0.0912 0.0960 90,001 -0.00(-4.00%)
Sep 19, 2023 0.0930 0.1000 0.0910 0.1000 87,727 +0.00(+3.41%)
Sep 18, 2023 0.0951 0.0970 0.0911 0.0967 138,628 -0.00(-1.63%)
Sep 15, 2023 0.0912 0.0995 0.0912 0.0983 170,580 +0.01(+6.96%)
Sep 14, 2023 0.0950 0.1000 0.0915 0.0919 77,024 -0.01(-8.10%)
Sep 13, 2023 0.0956 0.1000 0.0912 0.1000 28,201 +0.00(+0.00%)
Sep 12, 2023 0.0921 0.1000 0.0911 0.1000 62,736 +0.00(+0.10%)
Sep 11, 2023 0.0911 0.1023 0.0911 0.0999 34,338 -0.01(-8.60%)
Sep 08, 2023 0.0952 0.1100 0.0952 0.1093 83,588 +0.00(+0.37%)
Sep 07, 2023 0.0952 0.1089 0.0952 0.1089 135,509 +0.00(+4.81%)
Sep 06, 2023 0.1083 0.1083 0.0951 0.1039 61,050 -0.01(-5.46%)
Sep 05, 2023 0.0975 0.1099 0.0905 0.1099 64,735 +0.00(+3.19%)
Sep 01, 2023 0.1030 0.1070 0.0952 0.1065 104,945 +0.00(+4.41%)
Aug 31, 2023 0.0940 0.1025 0.0880 0.1020 56,986 +0.01(+15.78%)
Aug 30, 2023 0.0937 0.1029 0.0876 0.0881 23,196 -0.01(-14.38%)
Aug 29, 2023 0.0900 0.1100 0.0835 0.1029 173,634 +0.01(+14.33%)
Aug 28, 2023 0.0810 0.0979 0.0803 0.0900 180,027 +0.00(+0.11%)
Aug 25, 2023 0.0900 0.0900 0.0810 0.0899 40,524 +0.00(+2.39%)
Aug 24, 2023 0.0874 0.0901 0.0800 0.0878 338,929 -0.00(-1.35%)
Aug 23, 2023 0.0905 0.0998 0.0804 0.0890 318,891 -0.01(-6.81%)
Aug 22, 2023 0.0900 0.0955 0.0802 0.0955 79,680 -0.00(-4.50%)
Aug 21, 2023 0.0898 0.1009 0.0898 0.1000 16,370 -0.00(-1.86%)
Aug 18, 2023 0.1000 0.1019 0.0880 0.1019 25,223 +0.01(+7.04%)
Aug 17, 2023 0.0962 0.1021 0.0905 0.0952 4,000 +0.01(+5.78%)
Aug 16, 2023 0.0810 0.0950 0.0810 0.0900 267,136 -0.01(-5.26%)
Aug 15, 2023 0.0966 0.0966 0.0899 0.0950 40,430 -0.00(-1.76%)
Aug 14, 2023 0.0970 0.1035 0.0871 0.0967 62,139 -0.00(-0.31%)
Aug 11, 2023 0.0915 0.0980 0.0823 0.0970 191,407 -0.00(-1.92%)
Aug 10, 2023 0.1060 0.1114 0.0960 0.0989 643,618 -0.01(-12.94%)
Aug 09, 2023 0.1059 0.1140 0.1059 0.1136 41,824 +0.00(+2.34%)
Aug 08, 2023 0.1093 0.1110 0.1059 0.1110 26,650 +0.00(+0.09%)
Aug 07, 2023 0.1001 0.1117 0.1001 0.1109 162,968 +0.00(+2.97%)
Aug 04, 2023 0.0960 0.1139 0.0910 0.1077 311,452 +0.01(+6.11%)
Aug 03, 2023 0.1003 0.1029 0.1000 0.1015 54,040 +0.00(+1.20%)
Aug 02, 2023 0.0960 0.1049 0.0960 0.1003 93,848 -0.00(-0.79%)
Aug 01, 2023 0.1050 0.1087 0.0960 0.1011 406,585 -0.01(-7.16%)
Jul 31, 2023 0.1061 0.1100 0.1021 0.1089 54,104 -0.00(-1.00%)
Jul 28, 2023 0.1100 0.1100 0.1021 0.1100 40,818 +0.00(+0.00%)
Jul 27, 2023 0.1076 0.1100 0.1051 0.1100 72,986 +0.00(+0.00%)
Jul 26, 2023 0.1100 0.1100 0.1085 0.1100 60,000 +0.00(+0.55%)
Jul 25, 2023 0.1091 0.1100 0.1091 0.1094 27,140 -0.00(-4.04%)
Jul 24, 2023 0.1101 0.1141 0.1090 0.1140 86,014 +0.00(+0.35%)
Jul 21, 2023 0.1140 0.1140 0.1080 0.1136 46,357 +0.00(+3.09%)
Jul 20, 2023 0.1124 0.1137 0.1071 0.1102 170,897 -0.00(-1.69%)
Jul 19, 2023 0.1107 0.1147 0.1090 0.1121 186,101 -0.00(-2.44%)
Jul 18, 2023 0.1203 0.1230 0.1000 0.1149 468,162 -0.01(-8.01%)
Jul 17, 2023 0.1149 0.1260 0.1052 0.1249 212,453 -0.00(-0.40%)
Jul 14, 2023 0.1263 0.1263 0.1245 0.1254 6,797 -0.00(-0.71%)
Jul 13, 2023 0.1201 0.1263 0.1200 0.1263 263,857 +0.00(+1.04%)
Jul 12, 2023 0.1305 0.1389 0.1201 0.1250 227,754 -0.01(-6.99%)
Jul 11, 2023 0.1325 0.1344 0.1300 0.1344 36,151 -0.00(-3.24%)
Jul 10, 2023 0.1249 0.1389 0.1234 0.1389 295,024 +0.02(+15.65%)
Jul 07, 2023 0.1298 0.1299 0.1166 0.1201 135,490 -0.01(-7.47%)
Jul 06, 2023 0.1200 0.1298 0.1130 0.1298 75,847 +0.00(+0.08%)
Jul 05, 2023 0.1193 0.1297 0.1193 0.1297 61,572 +0.01(+6.84%)
Jul 03, 2023 0.1072 0.1214 0.1072 0.1214 125,415 +0.01(+7.34%)
Jun 30, 2023 0.0900 0.1290 0.0800 0.1131 104,280 -0.02(-12.66%)
Jun 29, 2023 0.1294 0.1300 0.1184 0.1295 135,973 +0.01(+7.56%)
Jun 28, 2023 0.1200 0.1297 0.1155 0.1204 79,912 +0.00(+1.18%)
Jun 27, 2023 0.1195 0.1250 0.1162 0.1190 371,989 -0.00(-0.34%)
Jun 26, 2023 0.1218 0.1218 0.0635 0.1194 1,329,624 -0.00(-3.08%)
Jun 23, 2023 0.1250 0.1250 0.1200 0.1232 187,016 -0.00(-1.36%)
Jun 22, 2023 0.1299 0.1299 0.1191 0.1249 142,606 -0.00(-2.50%)
Jun 21, 2023 0.1297 0.1300 0.1270 0.1281 137,661 -0.00(-2.59%)
Jun 20, 2023 0.1163 0.1369 0.1163 0.1315 982,072 +0.01(+9.77%)
Jun 16, 2023 0.1161 0.1198 0.1161 0.1198 51,000 +0.00(+0.67%)
Jun 15, 2023 0.1136 0.1198 0.1136 0.1190 149,425 +0.00(+2.59%)
Jun 14, 2023 0.1161 0.1189 0.1160 0.1160 41,823 -0.00(-2.44%)
Jun 13, 2023 0.1160 0.1189 0.1160 0.1189 5,078 +0.00(+0.68%)
Jun 12, 2023 0.1091 0.1197 0.1091 0.1181 40,050 -0.00(-0.25%)
Jun 09, 2023 0.1147 0.1199 0.1090 0.1184 394,707 +0.00(+3.23%)
Jun 08, 2023 0.1136 0.1200 0.1090 0.1147 282,485 -0.01(-10.60%)
Jun 07, 2023 0.1200 0.1283 0.1102 0.1283 121,166 +0.01(+6.92%)
Jun 06, 2023 0.1285 0.1285 0.1150 0.1200 243,712 -0.01(-6.61%)
Jun 05, 2023 0.1263 0.1299 0.1177 0.1285 123,489 +0.01(+4.73%)
Jun 02, 2023 0.1299 0.1299 0.1165 0.1227 135,264 -0.01(-5.54%)
Jun 01, 2023 0.1359 0.1359 0.1108 0.1299 460,002 -0.01(-4.42%)
May 31, 2023 0.1300 0.1359 0.1295 0.1359 143,643 -0.00(-0.59%)
May 30, 2023 0.1317 0.1368 0.1301 0.1367 210,992 +0.00(+2.09%)
May 26, 2023 0.1327 0.1346 0.1317 0.1339 75,996 +0.00(+1.36%)
May 25, 2023 0.1348 0.1348 0.1321 0.1321 44,910 -0.00(-0.30%)
May 24, 2023 0.1334 0.1361 0.1317 0.1325 94,470 -0.01(-4.54%)
May 23, 2023 0.1352 0.1400 0.1317 0.1388 39,425 -0.00(-1.91%)
May 22, 2023 0.1400 0.1422 0.1315 0.1415 61,624 -0.00(-0.07%)
May 19, 2023 0.1350 0.1439 0.1350 0.1416 5,577 +0.00(+0.57%)
May 18, 2023 0.1358 0.1439 0.1315 0.1408 62,411 +0.00(+0.57%)
May 17, 2023 0.1450 0.1450 0.1258 0.1400 52,434 +0.01(+3.70%)
May 16, 2023 0.1398 0.1398 0.1248 0.1350 197,152 -0.00(-3.50%)
May 15, 2023 0.1464 0.1479 0.1210 0.1399 145,449 -0.00(-2.24%)
May 12, 2023 0.1323 0.1455 0.1318 0.1431 157,312 +0.00(+2.07%)
May 11, 2023 0.1400 0.1419 0.1323 0.1402 90,041 -0.00(-1.20%)
May 10, 2023 0.1385 0.1420 0.1382 0.1419 92,811 +0.00(+2.83%)
May 09, 2023 0.1385 0.1410 0.1322 0.1380 29,324 -0.00(-0.72%)
May 08, 2023 0.1400 0.1400 0.1312 0.1390 23,201 -0.00(-1.42%)
May 05, 2023 0.1280 0.1410 0.1280 0.1410 135,215 +0.00(+3.60%)
May 04, 2023 0.1250 0.1369 0.1250 0.1361 101,700 +0.01(+10.11%)
May 03, 2023 0.1310 0.1310 0.1229 0.1236 181,515 -0.01(-4.92%)
May 02, 2023 0.1335 0.1425 0.1300 0.1300 158,997 -0.01(-9.66%)
May 01, 2023 0.1488 0.1488 0.1352 0.1439 85,674 +0.01(+7.63%)
Apr 28, 2023 0.1371 0.1400 0.1301 0.1337 230,897 -0.00(-3.47%)
Apr 27, 2023 0.1376 0.1420 0.1350 0.1385 200,212 +0.00(+0.65%)
Apr 26, 2023 0.1418 0.1422 0.1376 0.1376 97,404 -0.00(-1.71%)
Apr 25, 2023 0.1387 0.1400 0.1300 0.1400 186,487 +0.00(+1.45%)
Apr 24, 2023 0.1382 0.1418 0.1350 0.1380 225,400 -0.00(-1.43%)
Apr 21, 2023 0.1494 0.1494 0.1367 0.1400 92,474 +0.00(+0.14%)
Apr 20, 2023 0.1461 0.1478 0.1355 0.1398 215,825 -0.01(-4.25%)
Apr 19, 2023 0.1475 0.1480 0.1451 0.1460 39,825 +0.00(+0.00%)
Apr 18, 2023 0.1462 0.1501 0.1450 0.1460 174,200 -0.00(-0.68%)
Apr 17, 2023 0.1510 0.1510 0.1441 0.1470 101,981 -0.01(-3.92%)
Apr 14, 2023 0.1439 0.1530 0.1439 0.1530 43,159 +0.00(+2.68%)
Apr 13, 2023 0.1500 0.1590 0.1490 0.1490 262,823 -0.00(-2.55%)
Apr 12, 2023 0.1538 0.1550 0.1529 0.1529 62,106 -0.00(-1.23%)
Apr 11, 2023 0.1548 0.1548 0.1500 0.1548 71,954 -0.00(-0.13%)
Apr 10, 2023 0.1551 0.1551 0.1498 0.1550 61,680 +0.00(+1.24%)
Apr 06, 2023 0.1496 0.1541 0.1496 0.1531 202,520 -0.00(-0.07%)
Apr 05, 2023 0.1482 0.1538 0.1482 0.1532 100,420 -0.00(-1.16%)
Apr 04, 2023 0.1508 0.1551 0.1500 0.1550 125,711 +0.00(+1.97%)
Apr 03, 2023 0.1658 0.1658 0.1506 0.1520 309,570 -0.01(-7.88%)
Mar 31, 2023 0.1574 0.1657 0.1574 0.1650 148,501 +0.01(+3.13%)
Mar 30, 2023 0.1650 0.1680 0.1585 0.1600 149,038 -0.01(-3.03%)
Mar 29, 2023 0.1581 0.1670 0.1581 0.1650 127,147 -0.00(-1.20%)
Mar 28, 2023 0.1680 0.1680 0.1516 0.1670 180,001 +0.00(+1.89%)
Mar 27, 2023 0.1600 0.1690 0.1575 0.1639 246,689 +0.00(+2.44%)
Mar 24, 2023 0.1639 0.1639 0.1575 0.1600 50,067 +0.00(+0.69%)
Mar 23, 2023 0.1580 0.1639 0.1500 0.1589 153,770 +0.00(+2.12%)
Mar 22, 2023 0.1639 0.1639 0.1497 0.1556 61,767 +0.00(+0.78%)
Mar 21, 2023 0.1550 0.1639 0.1500 0.1544 95,992 -0.01(-5.80%)
Mar 20, 2023 0.1565 0.1639 0.1491 0.1639 61,290 +0.01(+5.95%)
Mar 17, 2023 0.1495 0.1547 0.1489 0.1547 71,550 +0.01(+3.48%)
Mar 16, 2023 0.1541 0.1587 0.1300 0.1495 391,871 -0.00(-2.92%)
Mar 15, 2023 0.1597 0.1650 0.1540 0.1540 91,500 -0.01(-3.57%)
Mar 14, 2023 0.1656 0.1656 0.1500 0.1597 168,476 -0.01(-3.56%)
Mar 13, 2023 0.1541 0.1695 0.1500 0.1656 173,969 +0.01(+7.46%)
Mar 10, 2023 0.1627 0.1663 0.1541 0.1541 131,796 -0.01(-7.39%)
Mar 09, 2023 0.1699 0.1700 0.1625 0.1664 303,122 -0.00(-1.54%)
Mar 08, 2023 0.1657 0.1699 0.1657 0.1690 27,936 +0.00(+0.96%)
Mar 07, 2023 0.1657 0.1749 0.1655 0.1674 263,871 +0.00(+1.15%)
Mar 06, 2023 0.1653 0.1745 0.1626 0.1655 167,643 -0.01(-5.16%)
Mar 03, 2023 0.1549 0.1745 0.1549 0.1745 430,278 +0.02(+12.73%)
Mar 02, 2023 0.1612 0.1649 0.1450 0.1548 182,850 -0.01(-6.12%)
Mar 01, 2023 0.1610 0.1650 0.1412 0.1649 116,845 +0.00(+2.42%)
Feb 28, 2023 0.1494 0.1648 0.1488 0.1610 484,956 +0.02(+14.18%)
Feb 27, 2023 0.1450 0.1500 0.1231 0.1410 249,833 +0.00(+0.71%)
Feb 24, 2023 0.1196 0.1400 0.1196 0.1400 595,930 +0.02(+18.24%)
Feb 23, 2023 0.1250 0.1250 0.1050 0.1184 163,214 +0.01(+9.12%)
Feb 22, 2023 0.1050 0.1098 0.1014 0.1085 89,289 +0.00(+1.40%)
Feb 21, 2023 0.1061 0.1106 0.1050 0.1070 39,585 +0.00(+1.71%)
Feb 17, 2023 0.1012 0.1107 0.1012 0.1052 34,919 -0.01(-5.99%)
Feb 16, 2023 0.1144 0.1144 0.1012 0.1119 54,170 +0.01(+4.68%)
Feb 15, 2023 0.1077 0.1077 0.1022 0.1069 160,576 +0.00(+0.85%)
Feb 14, 2023 0.1077 0.1077 0.1012 0.1060 114,273 -0.00(-0.66%)
Feb 13, 2023 0.1085 0.1085 0.1010 0.1067 137,711 -0.00(-1.66%)
Feb 10, 2023 0.1077 0.1089 0.1075 0.1085 118,196 -0.00(-0.64%)
Feb 09, 2023 0.1175 0.1210 0.1050 0.1092 177,771 -0.01(-8.62%)
Feb 08, 2023 0.1212 0.1249 0.1079 0.1195 208,607 -0.00(-1.48%)
Feb 07, 2023 0.1253 0.1271 0.1205 0.1213 149,988 -0.00(-3.12%)
Feb 06, 2023 0.1299 0.1299 0.1252 0.1252 299,612 -0.00(-3.02%)
Feb 03, 2023 0.1291 0.1330 0.1290 0.1291 417,339 -0.00(-0.15%)
Feb 02, 2023 0.1260 0.1315 0.1260 0.1293 124,254 +0.00(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.